Chenqi Technology Ltd

9680
🏛️ 香港 →
12.28
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:05 11.64 11.64 11.50 11.50 3.2K
10:15 11.51 11.60 11.50 11.51 7.2K
10:25 11.52 11.52 11.52 11.52 0.0K
10:30 11.55 11.63 11.55 11.63 33.3K
10:35 11.70 11.95 11.70 11.90 48.9K
10:40 11.83 11.90 11.83 11.88 17.7K
10:45 11.90 11.90 11.82 11.89 41.8K
10:50 11.90 11.95 11.90 11.90 15.5K
11:00 11.81 11.82 11.81 11.81 51.1K
11:05 11.75 11.75 11.75 11.75 15.9K
11:10 11.76 11.76 11.75 11.76 0.0K
11:15 11.75 11.75 11.75 11.75 1.5K
11:20 11.76 11.84 11.76 11.81 1.9K
11:25 11.85 11.93 11.85 11.85 48.9K
11:35 11.81 11.81 11.81 11.81 3.3K
11:50 11.85 11.85 11.81 11.81 19.2K
13:20 11.85 11.85 11.85 11.85 15.2K
13:30 11.81 11.81 11.81 11.81 2.3K
13:40 11.85 11.85 11.85 11.85 23.2K
13:45 11.86 11.90 11.86 11.90 7.7K
14:00 11.85 11.85 11.85 11.85 2.8K
14:05 11.90 11.90 11.90 11.90 5.6K
14:10 11.99 11.99 11.90 11.90 20.3K
14:20 11.85 11.85 11.85 11.85 1.3K
14:25 11.82 11.82 11.82 11.82 1.5K
14:30 11.83 11.84 11.81 11.82 1.5K
14:35 11.83 11.90 11.81 11.82 1.6K
14:40 11.85 11.85 11.82 11.82 3.1K
14:50 11.81 11.81 11.81 11.81 4.5K
15:05 11.90 11.90 11.82 11.82 1.7K
15:10 11.81 11.81 11.81 11.81 1.5K
15:15 11.82 11.82 11.81 11.81 3.0K
15:25 11.82 11.82 11.78 11.78 23.1K
15:35 11.80 11.80 11.80 11.80 9.5K
15:45 11.78 11.78 11.78 11.78 6.6K
15:55 11.80 11.80 11.77 11.77 16.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 12.75 12.75 11.83 12.28 0.1M
2025-10-03 12.02 12.80 11.68 12.07 0.2M
2025-10-02 11.33 13.07 11.32 12.02 0.4M
2025-09-30 11.90 12.09 11.36 11.75 0.2M
2025-09-29 11.64 11.99 11.50 11.77 0.5M
2025-09-26 11.50 11.50 11.46 11.50 0.0M
2025-09-25 11.37 11.88 11.19 11.50 0.1M
2025-09-24 11.29 11.73 11.25 11.37 0.0M
2025-09-23 11.33 11.44 11.22 11.25 0.1M
2025-09-22 12.00 12.06 11.50 11.56 0.1M
2025-09-19 11.98 11.98 11.57 11.65 0.1M
2025-09-18 11.99 11.99 11.77 11.78 0.1M
2025-09-17 12.00 12.00 11.50 11.82 0.1M
2025-09-16 11.75 12.10 11.75 11.91 0.2M
2025-09-15 11.34 11.76 11.34 11.75 0.0M
2025-09-12 11.52 11.76 11.43 11.76 0.0M
2025-09-11 11.58 11.95 11.51 11.51 0.2M
2025-09-10 11.98 12.00 11.58 11.58 0.2M
2025-09-09 11.83 12.00 11.83 11.88 0.1M
2025-09-08 11.52 12.44 11.52 11.86 0.3M
2025-09-05 11.27 11.52 11.24 11.52 0.0M
2025-09-04 11.16 11.35 11.16 11.27 0.0M
2025-09-03 11.80 11.80 11.30 11.33 0.2M
2025-09-02 11.41 12.25 11.19 11.69 0.3M
2025-09-01 11.97 11.98 9.87 11.29 0.3M
2025-08-29 11.52 11.66 11.30 11.38 0.2M
2025-08-28 11.27 12.49 11.11 11.66 0.1M
2025-08-27 12.50 12.60 11.17 11.32 0.1M
2025-08-26 12.08 12.12 11.97 11.99 0.2M
2025-08-25 12.46 12.46 12.15 12.15 0.3M
2025-08-22 11.99 12.45 11.50 12.37 0.2M
2025-08-21 11.80 12.01 11.80 12.00 0.0M
2025-08-20 12.10 12.18 11.80 11.90 0.1M
2025-08-19 12.12 12.15 11.98 12.10 0.1M
2025-08-18 11.43 12.28 11.43 12.10 0.1M
2025-08-15 11.30 12.20 11.30 11.38 0.0M
2025-08-14 11.20 11.40 11.05 11.30 0.0M
2025-08-13 11.02 11.40 11.02 11.26 0.0M
2025-08-12 11.25 11.41 11.20 11.20 0.0M
2025-08-11 11.95 11.95 11.02 11.25 0.1M
2025-08-08 12.33 12.33 11.70 11.79 0.1M
2025-08-07 12.88 12.88 12.00 12.33 0.2M
2025-08-06 13.00 13.00 11.95 11.99 0.2M
2025-08-05 12.31 12.31 11.60 11.75 0.1M
2025-08-04 12.00 13.00 11.42 11.52 0.5M
2025-08-01 11.60 12.10 11.58 11.92 0.2M
2025-07-31 10.40 11.30 10.30 10.76 0.2M
2025-07-30 9.84 10.46 9.83 10.40 0.1M
2025-07-29 9.71 11.66 9.66 9.72 0.4M
2025-07-28 10.16 10.16 9.61 9.66 0.1M
2025-07-25 9.88 10.44 9.54 9.80 0.1M
2025-07-24 9.73 10.50 9.50 9.89 0.1M
2025-07-23 10.00 10.00 9.51 9.69 0.0M
2025-07-22 9.82 10.48 9.79 9.80 0.1M
2025-07-21 9.80 9.82 9.79 9.82 0.0M
2025-07-18 10.14 10.16 10.10 10.12 0.0M
2025-07-17 10.08 10.08 10.02 10.02 0.0M
2025-07-16 9.81 9.81 9.81 9.81 0.0M
2025-07-15 9.68 9.86 9.68 9.80 0.0M
2025-07-14 9.70 9.70 9.68 9.68 0.0M
2025-07-11 9.47 10.80 9.47 9.77 0.0M
2025-07-10 10.00 10.00 9.62 9.98 0.0M
2025-07-09 9.74 9.96 9.74 9.75 0.0M
2025-07-08 9.60 10.06 9.60 9.94 0.0M
2025-07-07 9.66 9.99 9.58 9.58 0.0M
2025-07-04 9.60 9.84 9.59 9.60 0.0M
2025-07-03 10.52 10.52 9.60 9.60 0.0M
2025-07-02 10.00 10.00 9.97 9.98 0.0M
2025-06-30 9.85 9.98 9.40 9.98 0.0M
2025-06-27 9.50 9.99 9.35 9.85 0.0M
2025-06-26 9.45 9.52 9.34 9.50 0.0M
2025-06-25 9.58 9.58 9.10 9.45 0.0M
2025-06-24 10.28 10.28 9.20 9.96 0.1M
2025-06-23 9.70 10.00 9.37 9.37 0.1M
2025-06-20 10.28 10.28 9.80 9.80 0.1M
2025-06-19 10.58 10.60 10.04 10.28 0.0M
2025-06-18 11.00 11.10 10.56 10.58 0.0M
2025-06-17 12.88 12.90 11.30 11.30 0.1M
2025-06-16 10.48 16.80 10.48 12.00 0.7M
2025-06-13 8.98 10.50 8.98 10.28 0.0M
2025-06-12 9.70 9.90 9.70 9.70 0.0M
2025-06-11 9.90 9.90 9.90 9.90 0.0M
2025-06-10 9.85 10.24 9.80 10.20 0.0M
2025-06-09 9.78 9.78 9.64 9.85 0.0M
2025-06-06 10.02 10.02 9.94 9.94 0.0M
2025-06-05 10.38 10.38 10.14 10.36 0.0M
2025-06-04 8.88 10.38 8.88 9.90 0.0M
2025-06-03 10.18 11.00 10.18 10.44 0.0M
2025-06-02 10.12 10.12 10.12 10.12 0.0M
2025-05-30 9.62 10.16 9.62 10.16 0.0M
2025-05-29 9.78 10.78 9.78 10.34 0.0M
2025-05-28 10.00 10.00 10.00 10.00 0.0M
2025-05-27 10.20 10.20 10.04 10.04 0.0M
2025-05-26 11.40 11.40 10.20 10.26 0.0M
2025-05-23 10.90 11.40 9.33 11.40 0.0M
2025-05-22 10.00 10.18 10.00 10.16 0.0M
2025-05-21 9.97 9.97 9.96 9.96 0.0M
2025-05-20 9.97 9.97 9.97 9.97 0.0M
2025-05-19 9.97 9.97 9.97 9.97 0.0M
2025-05-16 10.14 10.14 10.14 10.14 0.0M
2025-05-15 10.12 10.14 10.08 10.14 0.0M
2025-05-14 10.98 10.98 10.00 10.08 0.0M
2025-05-13 9.35 9.35 9.35 9.35 0.0M
2025-05-12 9.40 9.40 9.40 9.36 0.0M
2025-05-09 9.37 9.37 9.37 9.37 0.0M
2025-05-08 9.37 9.37 9.37 9.37 0.0M
2025-05-07 9.30 9.30 9.30 9.36 0.0M
2025-05-06 9.20 9.20 9.20 9.30 0.0M
2025-05-02 9.88 9.88 8.88 9.18 0.0M
2025-04-30 9.51 9.53 9.50 9.50 0.0M
2025-04-29 9.55 9.55 9.55 9.55 0.0M
2025-04-28 9.79 9.79 7.00 9.47 0.0M
2025-04-25 10.00 10.00 9.81 9.81 0.0M
2025-04-24 10.00 10.00 10.00 10.00 0.0M
2025-04-23 10.00 10.00 10.00 10.00 0.0M
2025-04-22 10.00 10.00 10.00 10.00 0.0M
2025-04-17 10.04 10.04 10.00 10.00 0.0M
2025-04-16 10.02 10.24 10.02 10.08 0.0M
2025-04-15 10.00 10.02 10.00 10.00 0.0M
2025-04-14 10.28 10.40 10.00 10.00 0.0M
2025-04-11 10.30 10.30 10.00 10.00 0.0M
2025-04-10 10.30 10.30 10.30 10.30 0.0M
2025-04-09 10.38 10.38 10.38 10.38 0.0M
2025-04-08 10.00 10.02 10.00 10.40 0.0M
2025-04-07 10.30 10.30 10.00 10.00 0.0M
2025-04-03 10.48 10.74 10.44 10.44 0.0M
2025-04-02 10.38 10.56 10.38 10.56 0.0M
2025-04-01 10.38 11.08 10.38 11.08 0.0M
2025-03-31 11.40 11.40 11.40 11.40 0.0M
2025-03-28 11.50 11.50 11.50 11.50 0.0M
2025-03-27 11.54 11.54 11.54 11.54 0.0M
2025-03-26 11.60 11.60 11.58 11.58 0.0M
2025-03-25 11.02 11.02 10.78 10.80 0.0M
2025-03-24 10.80 11.06 10.80 11.02 0.0M
2025-03-21 11.08 12.86 10.60 12.00 0.0M
2025-03-20 11.50 11.60 11.50 11.54 0.0M
2025-03-19 11.00 11.10 11.00 11.10 0.0M
2025-03-18 11.24 11.24 10.82 10.98 0.0M
2025-03-17 11.22 11.28 11.08 11.28 0.0M
2025-03-14 11.30 11.30 11.12 11.28 0.0M
2025-03-13 11.38 11.38 11.30 11.34 0.0M
2025-03-12 11.34 11.38 11.34 11.38 0.0M
2025-03-11 11.24 11.28 11.24 11.28 0.0M
2025-03-10 13.00 13.00 11.26 11.28 0.0M
2025-03-07 11.08 12.08 11.06 11.08 0.0M
2025-03-06 12.08 12.08 12.08 12.08 0.0M
2025-03-05 10.24 12.08 10.24 12.08 0.0M
2025-03-04 11.90 11.90 11.90 11.90 0.0M
2025-03-03 11.76 11.80 11.72 11.90 0.0M
2025-02-28 12.88 12.88 11.80 11.80 0.0M
2025-02-27 11.00 11.00 10.62 10.88 0.0M
2025-02-26 11.98 11.98 11.04 11.86 0.0M
2025-02-25 12.00 12.00 12.00 12.00 0.0M
2025-02-24 12.30 12.30 12.30 12.30 0.0M
2025-02-21 12.50 12.50 12.00 12.38 0.0M
2025-02-20 11.90 12.28 11.90 12.28 0.0M
2025-02-19 12.34 12.80 11.82 11.90 0.0M
2025-02-18 12.56 12.56 12.30 12.12 0.0M
2025-02-17 12.22 12.58 12.20 12.58 0.0M
2025-02-14 12.26 12.26 12.24 12.24 0.0M
2025-02-13 11.90 12.28 11.88 12.26 0.0M
2025-02-12 11.90 11.92 11.90 11.90 0.0M
2025-02-11 12.94 12.94 12.94 12.94 0.0M
2025-02-10 12.52 12.98 12.50 12.94 0.0M
2025-02-07 12.48 12.48 12.48 12.48 0.0M
2025-02-06 11.22 13.30 11.22 12.48 0.0M
2025-02-05 10.20 11.98 10.20 11.22 0.0M
2025-02-04 11.80 14.00 11.80 11.84 0.0M
2025-02-03 11.50 11.80 11.40 11.40 0.0M
2025-01-28 11.00 11.00 11.00 11.00 0.0M
2025-01-27 11.00 11.00 11.00 11.00 0.0M
2025-01-24 11.48 11.48 11.00 11.00 0.0M
2025-01-23 11.48 11.48 11.48 11.48 0.0M
2025-01-22 10.46 11.46 10.46 11.46 0.0M
2025-01-21 11.48 11.80 11.48 11.48 0.0M
2025-01-20 10.90 11.92 10.90 11.48 0.0M
2025-01-17 11.00 12.00 10.82 10.88 0.0M
2025-01-16 11.10 11.10 11.00 11.00 0.0M
2025-01-15 11.00 11.48 11.00 11.00 0.0M
2025-01-14 10.02 11.50 10.02 11.48 0.0M
2025-01-13 11.10 11.10 11.00 11.06 0.0M
2025-01-10 12.30 12.30 10.50 11.56 0.0M
2025-01-09 12.40 14.72 12.40 12.54 0.0M
2025-01-08 12.40 12.60 12.40 12.60 0.0M
2025-01-07 12.70 12.70 12.70 12.70 0.0M
2025-01-06 11.88 12.96 11.74 12.70 0.0M
2025-01-03 13.00 13.06 12.80 12.96 0.0M
2025-01-02 13.54 13.56 13.24 13.50 0.0M